Flagship Communities Real Estate Investment Trust MHC.U
TSX · Kanada · Finanzen
$20,00-0,45 (-2,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,00 | -2,20 % | $20,25 | $20,25 | $20,00 | 500 |
| 2026-09-30 | $20,45 | -0,24 % | $20,48 | $20,66 | $20,45 | 5,40K |
| 2026-09-29 | $20,50 | 0,00 % | $20,50 | $20,50 | $20,50 | 4,10K |
| 2026-09-28 | $20,50 | -2,80 % | $20,50 | $20,50 | $20,50 | 100 |
| 2026-09-25 | $21,09 | +1,15 % | $21,00 | $21,10 | $21,00 | 900 |
| 2026-09-24 | $20,85 | -0,71 % | $20,97 | $20,97 | $20,85 | 1,00K |
| 2026-09-23 | $21,00 | +0,96 % | $21,00 | $21,00 | $21,00 | 300 |
| 2026-09-22 | $20,80 | -0,81 % | $20,80 | $21,03 | $20,80 | 1,50K |
| 2026-09-21 | $20,97 | +0,77 % | $20,74 | $20,97 | $20,48 | 6,30K |
| 2026-09-18 | $20,81 | +0,24 % | $20,81 | $21,00 | $20,81 | 3,90K |
| 2026-09-17 | $20,76 | -1,14 % | $20,92 | $20,92 | $20,76 | 1,60K |
| 2026-09-16 | $21,00 | -3,23 % | $21,29 | $21,35 | $21,00 | 2,70K |
| 2026-09-15 | $21,70 | +4,73 % | $20,70 | $21,70 | $20,70 | 14,10K |
| 2026-09-14 | $20,72 | +2,32 % | $20,50 | $20,73 | $20,50 | 4,80K |
| 2026-09-11 | $20,25 | -0,74 % | $20,43 | $20,74 | $20,25 | 6,90K |
| 2026-09-10 | $20,40 | -5,12 % | $21,40 | $21,53 | $20,40 | 3,70K |
| 2026-09-09 | $21,50 | +2,28 % | $21,20 | $21,60 | $21,20 | 25,40K |
| 2026-09-08 | $21,02 | -3,09 % | $21,45 | $21,50 | $21,02 | 25,40K |
| 2026-09-04 | $21,69 | +0,42 % | $21,69 | $21,69 | $21,69 | 200 |
| 2026-09-03 | $21,60 | -1,77 % | $21,70 | $21,70 | $21,10 | 17,10K |
| 2026-09-02 | $21,99 | -0,14 % | $22,00 | $22,00 | $21,28 | 3,20K |
| 2026-09-01 | $22,02 | -0,05 % | $22,03 | $22,03 | $22,02 | 600 |
| 2026-08-31 | $22,03 | -2,05 % | $22,03 | $22,03 | $22,03 | 900 |
| 2026-08-28 | $22,49 | -0,04 % | $22,98 | $22,98 | $22,49 | 1,30K |
| 2026-08-27 | $22,50 | -2,17 % | $22,50 | $22,50 | $22,50 | 5,90K |
| 2026-08-26 | $23,00 | +3,84 % | $22,15 | $23,00 | $22,15 | 5,00K |
| 2026-08-25 | $22,15 | -0,49 % | $22,25 | $22,46 | $22,15 | 9,70K |
| 2026-08-24 | $22,26 | -1,77 % | $22,75 | $22,89 | $22,26 | 800 |
| 2026-08-21 | $22,66 | -0,61 % | $22,81 | $22,88 | $22,66 | 900 |
| 2026-08-20 | $22,80 | +0,48 % | $22,88 | $22,88 | $22,80 | 300 |
| 2026-08-19 | $22,69 | +0,62 % | $22,95 | $23,00 | $22,45 | 4,30K |
| 2026-08-18 | $22,55 | -0,49 % | $23,00 | $23,00 | $22,28 | 400 |
| 2026-08-17 | $22,66 | -1,48 % | $22,66 | $22,66 | $22,66 | 200 |
| 2026-08-14 | $23,00 | +2,50 % | $22,17 | $23,43 | $22,13 | 10,50K |
| 2026-08-13 | $22,44 | +7,01 % | $21,29 | $22,44 | $21,00 | 4,70K |
| 2026-08-12 | $20,97 | +3,07 % | $20,70 | $20,97 | $19,99 | 5,30K |
| 2026-08-11 | $20,34 | -0,76 % | $20,40 | $20,46 | $20,30 | 4,10K |
| 2026-08-10 | $20,50 | -0,34 % | $20,71 | $20,71 | $20,35 | 9,80K |
| 2026-08-07 | $20,57 | -1,30 % | $20,80 | $20,80 | $20,47 | 21,10K |
| 2026-08-06 | $20,84 | -1,47 % | $21,10 | $21,10 | $20,84 | 2,00K |
| 2026-08-05 | $21,15 | -0,70 % | $21,30 | $21,30 | $21,15 | 700 |
| 2026-08-04 | $21,30 | -0,93 % | $23,00 | $23,00 | $21,05 | 9,50K |
| 2026-07-31 | $21,50 | 0,00 % | $21,50 | $21,50 | $21,50 | 200 |
| 2026-07-30 | $21,50 | +1,65 % | $21,50 | $21,98 | $21,35 | 4,20K |
| 2026-07-29 | $21,15 | -1,90 % | $21,16 | $21,57 | $20,90 | 3,20K |
| 2026-07-28 | $21,56 | -1,69 % | $21,94 | $21,95 | $21,35 | 4,90K |
| 2026-07-27 | $21,93 | +2,43 % | $21,98 | $21,98 | $21,75 | 3,40K |
| 2026-07-24 | $21,41 | -2,68 % | $21,71 | $22,32 | $21,41 | 6,40K |
| 2026-07-23 | $22,00 | +2,56 % | $21,75 | $22,00 | $21,67 | 7,80K |
| 2026-07-22 | $21,45 | -0,33 % | $21,17 | $21,50 | $21,16 | 3,70K |
| 2026-07-21 | $21,52 | +1,13 % | $21,45 | $21,60 | $21,24 | 1,30K |
| 2026-07-20 | $21,28 | +0,38 % | $21,59 | $21,59 | $21,28 | 400 |
| 2026-07-17 | $21,20 | -2,08 % | $21,70 | $21,70 | $21,20 | 4,10K |
| 2026-07-16 | $21,65 | +1,50 % | $21,39 | $21,76 | $21,39 | 4,80K |
| 2026-07-15 | $21,33 | +1,57 % | $21,20 | $21,33 | $21,20 | 700 |
| 2026-07-14 | $21,00 | -2,69 % | $21,30 | $21,45 | $21,00 | 2,20K |
| 2026-07-13 | $21,58 | +2,76 % | $21,43 | $21,58 | $21,00 | 2,50K |
| 2026-07-10 | $21,00 | -0,28 % | $21,25 | $21,25 | $21,00 | 10,00K |
| 2026-07-09 | $21,06 | +0,05 % | $21,30 | $21,39 | $21,06 | 1,10K |
| 2026-07-08 | $21,05 | +0,10 % | $21,27 | $21,27 | $21,05 | 1,00K |
| 2026-07-07 | $21,03 | -0,28 % | $21,01 | $21,03 | $21,00 | 1,00K |
| 2026-07-06 | $21,09 | +0,91 % | $21,25 | $21,25 | $21,09 | 4,00K |
| 2026-07-03 | $20,90 | -2,79 % | $21,50 | $21,50 | $20,90 | 2,90K |
| 2026-07-02 | $21,50 | +1,90 % | $21,12 | $21,59 | $21,12 | 2,60K |
| 2026-06-30 | $21,10 | +0,43 % | $21,14 | $21,25 | $21,02 | 1,00K |
| 2026-06-29 | $21,01 | -2,62 % | $21,41 | $21,54 | $21,00 | 3,70K |
| 2026-06-26 | $21,58 | +3,33 % | $20,85 | $21,58 | $20,85 | 900 |
| 2026-06-25 | $20,88 | +0,87 % | $20,70 | $20,88 | $20,70 | 700 |
| 2026-06-24 | $20,70 | +1,47 % | $20,44 | $20,70 | $20,44 | 1,20K |
| 2026-06-23 | $20,40 | -1,50 % | $20,56 | $20,58 | $20,40 | 7,80K |
| 2026-06-22 | $20,71 | +2,22 % | $20,40 | $20,71 | $20,11 | 11,70K |
| 2026-06-19 | $20,26 | -1,98 % | $20,45 | $20,47 | $20,25 | 1,00K |
| 2026-06-18 | $20,67 | +1,17 % | $20,25 | $20,67 | $20,25 | 186,00K |
| 2026-06-17 | $20,43 | +1,64 % | $19,84 | $20,43 | $19,80 | 2,20K |
| 2026-06-16 | $20,10 | +1,26 % | $20,10 | $20,25 | $20,10 | 800 |
| 2026-06-15 | $19,85 | +1,02 % | $19,70 | $19,92 | $19,70 | 4,50K |
| 2026-06-12 | $19,65 | -0,15 % | $19,65 | $19,65 | $19,65 | 6,20K |
| 2026-06-11 | $19,68 | 0,00 % | $19,68 | $19,68 | $19,68 | 0 |
| 2026-06-10 | $19,68 | -0,20 % | $19,73 | $19,73 | $19,65 | 9,70K |
| 2026-06-09 | $19,72 | -0,45 % | $19,74 | $19,75 | $19,62 | 3,80K |
| 2026-06-08 | $19,81 | -0,05 % | $19,95 | $19,96 | $19,80 | 2,60K |
| 2026-06-05 | $19,82 | -0,80 % | $19,80 | $19,98 | $19,80 | 21,60K |
| 2026-06-04 | $19,98 | +1,52 % | $19,98 | $19,98 | $19,98 | 1,70K |
| 2026-06-03 | $19,68 | -1,60 % | $19,90 | $19,90 | $19,66 | 1,00K |
| 2026-06-02 | $20,00 | +0,05 % | $19,75 | $20,04 | $19,72 | 7,90K |
| 2026-06-01 | $19,99 | +0,91 % | $19,65 | $19,99 | $19,65 | 2,50K |
| 2026-05-29 | $19,81 | +1,28 % | $19,75 | $19,87 | $19,63 | 18,10K |
| 2026-05-28 | $19,56 | +0,05 % | $19,55 | $19,56 | $19,55 | 600 |
| 2026-05-27 | $19,55 | +0,36 % | $19,44 | $19,55 | $19,44 | 1,10K |
| 2026-05-26 | $19,48 | +0,67 % | $19,40 | $19,53 | $19,36 | 1,10K |